Bank of the James Financial Group, Inc. - Common Stock (BOTJ)

Historical Prices For Bank of the James Financial Group, Inc. - Common Stock (BOTJ)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	15.57	15.57	15.49	15.49	1,603	15.49
10/01/2025	15.60	15.60	15.60	15.60	174	15.60
9/30/2025	15.60	15.60	15.60	15.60	309	15.60
9/29/2025	15.70	15.72	15.70	15.72	595	15.72
9/26/2025	15.56	15.75	15.56	15.74	3,307	15.74
9/25/2025	15.25	15.57	15.25	15.57	1,411	15.57
9/24/2025	15.35	15.38	15.35	15.38	476	15.38
9/23/2025	15.58	15.58	15.40	15.40	1,990	15.40
9/22/2025	15.45	15.45	15.33	15.33	920	15.33
9/19/2025	15.50	15.50	15.40	15.40	3,279	15.40
9/18/2025	15.55	15.60	15.43	15.54	1,963	15.54
9/17/2025	15.45	15.45	15.13	15.13	526	15.13
9/16/2025	15.52	15.52	15.52	15.52	880	15.52
9/15/2025	15.50	15.50	15.50	15.50	524	15.50
9/12/2025	15.01	15.51	15.01	15.25	3,687	15.25
9/11/2025	14.85	14.85	14.85	14.85	536	14.75
9/10/2025	15.40	15.46	14.29	15.46	1,226	15.36
9/09/2025	15.52	15.52	15.48	15.50	733	15.39
9/05/2025	15.41	0.00	15.49	15.49	306	15.38
9/04/2025	15.43	15.50	15.41	15.41	2,506	15.31
9/03/2025	15.48	15.77	15.41	15.41	2,926	15.31
9/02/2025	15.35	15.52	15.35	15.52	1,071	15.42
8/29/2025	15.55	15.60	15.54	15.54	7,599	15.44
8/28/2025	15.40	15.55	15.40	15.55	525	15.45
8/27/2025	15.52	15.55	15.43	15.43	3,587	15.33
8/26/2025	15.25	15.51	15.25	15.27	9,084	15.17
8/25/2025	15.00	15.51	15.00	15.51	4,342	15.41
8/22/2025	14.48	14.98	14.48	14.98	9,546	14.88
8/21/2025	14.30	14.45	14.30	14.45	2,533	14.35
8/20/2025	14.35	14.45	14.35	14.43	2,688	14.33
8/19/2025	14.17	14.35	14.13	14.25	3,545	14.15
8/18/2025	13.98	14.16	13.98	13.99	2,431	13.90
8/15/2025	14.17	14.17	13.98	14.16	1,258	14.06
8/14/2025	13.93	14.25	13.75	14.19	2,924	14.09
8/13/2025	13.92	14.30	13.92	14.05	2,817	13.96
8/12/2025	14.00	14.24	13.87	13.98	4,775	13.89
8/11/2025	13.97	13.97	13.87	13.87	882	13.78
8/07/2025	13.83	0.00	13.94	13.94	55	13.85
8/06/2025	13.85	14.00	13.76	13.83	16,203	13.74
8/05/2025	13.75	14.00	13.70	13.92	6,053	13.83
8/04/2025	13.74	13.84	13.56	13.84	8,180	13.75
7/31/2025	13.60	0.00	13.70	13.70	215	13.61
7/29/2025	13.65	0.00	13.65	13.60	393	13.51
7/28/2025	13.65	13.65	13.62	13.65	1,053	13.56
7/25/2025	13.84	13.84	13.76	13.76	916	13.67
7/24/2025	13.95	13.95	13.90	13.90	865	13.81
7/23/2025	13.85	13.90	13.30	13.90	1,303	13.81
7/22/2025	13.90	13.90	13.90	13.90	1,766	13.81
7/21/2025	13.98	13.98	13.26	13.93	4,336	13.84
7/18/2025	13.98	14.13	13.98	14.13	849	14.03
7/17/2025	14.30	14.30	14.00	14.00	2,398	13.91
7/16/2025	14.00	14.20	13.88	13.88	3,686	13.79
7/15/2025	14.02	14.29	14.02	14.29	1,444	14.19
7/14/2025	14.19	14.19	14.19	14.19	693	14.09
7/10/2025	14.00	0.00	14.05	14.05	176	13.96
7/09/2025	14.02	14.02	14.00	14.00	822	13.91
7/08/2025	13.97	14.20	13.79	13.92	3,152	13.83
7/07/2025	14.01	14.20	14.00	14.20	2,112	14.10
7/03/2025	13.87	13.87	13.87	13.87	718	13.78